Menu

ARAB INTERNATIONAL HOTELS Historical

Loading data
Performance Indicators 21/05/2024
MarketSecond
High Price0.79
Last Closing0.78
No. of Transactions3
SectorHotels and Tourism
Low Price0.79
Opening Price0.79
No. of Shares156
Div5.06
Change0.01
Closing Price0.79
Average Price0.79
P/EM
Value Traded123

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
21/06/2022 0.99 0.99 0.99 562 4 568
19/06/2022 1.02 0.99 1.02 37 2 37
01/06/2022 1.04 1.04 1.04 208 1 200
31/05/2022 1.09 1.09 1.09 9 1 8
25/05/2022 1.11 1.11 1.11 11 1 10
09/05/2022 1.11 1.06 1.11 425 3 400
21/04/2022 1.11 1.02 1.11 40 2 38
20/04/2022 1.07 1.07 1.07 214 1 200
19/04/2022 1.12 1.12 1.12 22 1 20
18/04/2022 1.10 1.05 1.10 108 2 103
17/04/2022 1.05 0.95 1.05 59 2 57
14/04/2022 1.00 1.00 1.00 100 1 100
13/04/2022 0.96 0.96 0.96 96 1 100
10/04/2022 0.92 0.92 0.92 184 2 200
06/04/2022 0.88 0.88 0.88 928 2 1,054
29/03/2022 0.88 0.88 0.88 40 1 46
21/03/2022 0.89 0.89 0.89 62 1 70
16/03/2022 0.88 0.88 0.88 1,558 2 1,770
15/03/2022 0.88 0.88 0.88 3,736 9 4,246
14/03/2022 0.89 0.88 0.88 868 2 984
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
28/07/2019 0.90 0.85 0.90 53 2 59
21/07/2019 0.85 0.84 0.84 657 4 779
14/07/2019 0.85 0.84 0.84 4,249 9 5,013
07/07/2019 0.86 0.85 0.85 718 4 838
30/06/2019 0.86 0.86 0.86 62 2 72
23/06/2019 0.85 0.85 0.85 941 1 1,107
16/06/2019 0.85 0.85 0.85 587 4 691
10/06/2019 0.87 0.85 0.85 4,005 9 4,677
02/06/2019 0.92 0.92 0.92 184 1 200
26/05/2019 0.89 0.85 0.89 7,735 9 9,021
19/05/2019 0.94 0.86 0.91 16,570 36 18,978
14/04/2019 0.94 0.93 0.94 130 3 138
24/03/2019 0.96 0.95 0.95 2,679 6 2,795
17/03/2019 0.96 0.95 0.96 3,381 7 3,553
10/03/2019 0.96 0.95 0.95 2,197 6 2,300
03/03/2019 0.96 0.95 0.95 7,138 7 7,500
24/02/2019 0.97 0.95 0.97 15,064 19 15,736
17/02/2019 0.95 0.88 0.95 2,837 13 3,130
13/01/2019 1.02 1.02 1.02 204 1 200
06/01/2019 0.97 0.88 0.97 3,403 6 3,818
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
01/07/2008 2.84 2.63 2.80 80,733 86 29,196
01/06/2008 2.75 2.52 2.66 29,071 54 10,902
04/05/2008 2.69 2.50 2.55 487,491 54 188,784
01/04/2008 2.79 2.54 2.69 39,958 73 15,004
02/03/2008 2.80 2.57 2.60 235,185 63 87,675
02/02/2008 2.67 2.58 2.67 106,352 73 40,328
02/01/2008 2.75 2.59 2.68 96,004 67 35,955
02/12/2007 2.90 2.58 2.68 82,050 56 30,545
01/11/2007 2.90 2.61 2.77 116,017 37 41,902
01/10/2007 2.86 2.60 2.79 75,788 35 28,818
02/09/2007 2.85 2.61 2.65 19,544 49 7,251
01/08/2007 2.78 2.47 2.72 376,657 76 144,306
01/07/2007 2.79 2.50 2.78 162,688 87 59,739
03/06/2007 2.64 2.50 2.64 215,658 49 82,589
01/05/2007 2.78 2.38 2.60 354,169 40 141,601
01/04/2007 2.89 2.47 2.80 5,714 37 2,169
01/03/2007 2.83 2.56 2.83 74,214 68 28,042
01/02/2007 2.89 2.53 2.67 33,606 49 12,318
07/01/2007 2.89 2.45 2.84 437,832 55 169,088
03/12/2006 2.65 2.38 2.62 15,698 33 6,189
Download Table